Skip to main content

Redwood Trust (NY: RWT )

6.375 -0.035 (-0.55%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.354 5.563 5.354 5.419 1,926,588 +0.09(+1.62%)
Sep 29, 2020 5.571 5.571 5.232 5.333 1,950,433 -0.21(-3.77%)
Sep 28, 2020 5.448 5.646 5.448 5.542 1,845,658 +0.16(+2.95%)
Sep 25, 2020 5.261 5.441 5.246 5.383 2,690,908 +0.11(+2.05%)
Sep 24, 2020 5.153 5.463 5.124 5.275 2,586,989 +0.14(+2.81%)
Sep 23, 2020 5.477 5.527 5.131 5.131 1,718,534 -0.32(-5.82%)
Sep 22, 2020 5.549 5.603 5.448 5.448 1,274,064 -0.08(-1.43%)
Sep 21, 2020 5.607 5.679 5.499 5.527 2,329,459 -0.12(-2.17%)
Sep 18, 2020 5.692 5.781 5.591 5.650 3,961,973 -0.01(-0.25%)
Sep 17, 2020 5.572 5.671 5.459 5.664 1,614,952 +0.03(+0.50%)
Sep 16, 2020 5.437 5.657 5.395 5.636 2,301,239 +0.20(+3.65%)
Sep 15, 2020 5.367 5.565 5.339 5.437 2,105,515 +0.06(+1.05%)
Sep 14, 2020 5.076 5.388 5.062 5.381 3,021,292 +0.33(+6.59%)
Sep 11, 2020 5.147 5.154 4.963 5.048 2,440,375 -0.06(-1.11%)
Sep 10, 2020 5.204 5.246 5.105 5.105 1,441,077 -0.10(-1.90%)
Sep 09, 2020 5.133 5.303 5.076 5.204 2,221,217 +0.10(+1.94%)
Sep 08, 2020 5.055 5.260 5.034 5.105 2,190,445 -0.01(-0.14%)
Sep 04, 2020 5.133 5.218 4.952 5.112 2,150,971 +0.03(+0.56%)
Sep 03, 2020 5.126 5.232 5.041 5.083 3,770,070 -0.04(-0.69%)
Sep 02, 2020 4.963 5.147 4.942 5.119 3,019,561 +0.14(+2.84%)
Sep 01, 2020 4.843 5.055 4.843 4.977 2,976,457 +0.07(+1.44%)
Aug 31, 2020 5.069 5.083 4.814 4.906 3,439,422 -0.18(-3.62%)
Aug 28, 2020 5.048 5.126 4.984 5.091 1,543,772 +0.05(+0.98%)
Aug 27, 2020 4.928 5.069 4.928 5.041 1,743,994 +0.11(+2.15%)
Aug 26, 2020 5.006 5.020 4.935 4.935 2,208,197 -0.06(-1.27%)
Aug 25, 2020 5.098 5.147 4.956 4.999 1,707,310 -0.08(-1.53%)
Aug 24, 2020 4.857 5.091 4.804 5.076 3,125,621 +0.24(+4.98%)
Aug 21, 2020 4.970 5.027 4.836 4.836 2,298,427 -0.17(-3.39%)
Aug 20, 2020 4.999 5.112 4.977 5.006 1,441,911 -0.04(-0.70%)
Aug 19, 2020 5.006 5.126 4.991 5.041 1,881,154 +0.01(+0.14%)
Aug 18, 2020 4.991 5.120 4.963 5.034 1,755,615 +0.01(+0.28%)
Aug 17, 2020 5.091 5.105 4.963 5.020 2,476,551 -0.08(-1.66%)
Aug 14, 2020 5.006 5.197 4.938 5.105 2,307,043 +0.06(+1.26%)
Aug 13, 2020 5.133 5.294 5.041 5.041 1,965,735 -0.11(-2.06%)
Aug 12, 2020 5.494 5.551 5.048 5.147 3,965,612 -0.28(-5.09%)
Aug 11, 2020 5.331 5.607 5.331 5.423 8,468,679 +0.38(+7.58%)
Aug 10, 2020 4.807 5.144 4.793 5.041 5,125,240 +0.26(+5.48%)
Aug 07, 2020 4.814 4.829 4.613 4.779 3,553,784 -0.06(-1.17%)
Aug 06, 2020 4.899 4.956 4.829 4.836 2,158,979 -0.11(-2.15%)
Aug 05, 2020 4.892 4.956 4.843 4.942 2,777,660 +0.08(+1.60%)
Aug 04, 2020 4.963 4.977 4.779 4.864 3,168,745 -0.13(-2.69%)
Aug 03, 2020 5.020 5.027 4.807 4.999 2,010,258 -0.05(-0.98%)
Jul 31, 2020 4.906 5.257 4.850 5.048 3,725,110 +0.14(+2.89%)
Jul 30, 2020 4.836 5.013 4.814 4.906 2,124,406 -0.04(-0.72%)
Jul 29, 2020 4.935 4.963 4.804 4.942 1,527,394 +0.03(+0.58%)
Jul 28, 2020 4.807 5.006 4.800 4.914 1,665,424 +0.09(+1.91%)
Jul 27, 2020 4.793 4.850 4.758 4.822 1,538,553 +0.03(+0.59%)
Jul 24, 2020 4.885 4.942 4.780 4.793 1,649,845 -0.09(-1.88%)
Jul 23, 2020 4.999 5.101 4.878 4.885 3,065,672 -0.15(-2.95%)
Jul 22, 2020 4.836 5.161 4.786 5.034 2,674,913 +0.20(+4.10%)
Jul 21, 2020 4.843 4.871 4.758 4.836 2,453,957 +0.01(+0.15%)
Jul 20, 2020 4.722 4.829 4.676 4.829 2,235,892 +0.06(+1.34%)
Jul 17, 2020 4.751 4.793 4.676 4.765 1,808,318 +0.00(+0.00%)
Jul 16, 2020 4.666 4.956 4.616 4.765 3,178,543 -0.10(-2.04%)
Jul 15, 2020 4.673 4.885 4.581 4.864 4,845,679 +0.33(+7.34%)
Jul 14, 2020 4.375 4.531 4.312 4.531 2,121,291 +0.11(+2.56%)
Jul 13, 2020 4.517 4.567 4.404 4.418 2,445,736 -0.06(-1.27%)
Jul 10, 2020 4.283 4.475 4.198 4.475 3,209,578 +0.13(+3.10%)
Jul 09, 2020 4.567 4.616 4.262 4.340 3,548,003 -0.26(-5.69%)
Jul 08, 2020 4.446 4.659 4.439 4.602 2,352,349 +0.13(+3.01%)
Jul 07, 2020 4.737 4.779 4.460 4.468 3,028,021 -0.30(-6.38%)
Jul 06, 2020 4.737 4.850 4.652 4.772 3,212,484 +0.13(+2.90%)
Jul 02, 2020 4.970 4.977 4.637 4.637 2,704,215 -0.22(-4.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.